Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.6697999 | 0.6697999 | 0.64 | 63806 | 0.64556173 | DE |
| 4 | -0.0320001 | -4.55971786834 | 0.7018 | 0.71 | 0.64 | 39788 | 0.67105669 | DE |
| 12 | 0.0737999 | 12.382533557 | 0.596 | 0.71 | 0.587 | 49183 | 0.64364552 | DE |
| 26 | 0.1697999 | 33.95998 | 0.5 | 0.71 | 0.4837 | 65634 | 0.59324262 | DE |
| 52 | 0.2086999 | 45.2613099111 | 0.4611 | 0.71 | 0.4541 | 64545 | 0.55766785 | DE |
| 156 | 0.2389999 | 55.4781569174 | 0.4308 | 0.71 | 0.4151 | 60319 | 0.5240515 | DE |
| 260 | 0.2389999 | 55.4781569174 | 0.4308 | 0.71 | 0.4151 | 60319 | 0.5240515 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.6452 | 0.0052 | 0.81 | 0.649 | 0.6627999 | 0.6452 | 3579 |
| 1741814820 | 0.64 | -0.015 | -2.29 | 0.6428 | 0.6498 | 0.64 | 164662 |
| 1741728420 | 0.655 | 0.005 | 0.77 | 0.6552 | 0.6572 | 0.6502 | 18820 |
| 1741642020 | 0.65 | -0.002 | -0.31 | 0.6684 | 0.6684 | 0.65 | 55083 |
| 1741382820 | 0.652 | -0.0102 | -1.54 | 0.6697999 | 0.6697999 | 0.652 | 76884 |
| 1741296420 | 0.6622 | -0.0178 | -2.62 | 0.6632 | 0.6798 | 0.6622 | 4801 |
| 1741210020 | 0.68 | 0.0064 | 0.95 | 0.6726 | 0.6848 | 0.6702 | 12363 |
| 1741123620 | 0.6736 | 0.0014 | 0.21 | 0.678 | 0.678 | 0.662 | 24590 |
| 1741037220 | 0.6722 | -0.017 | -2.47 | 0.6894 | 0.6894 | 0.6722 | 24513 |
| 1740778020 | 0.6892 | 0.0042 | 0.61 | 0.6896 | 0.6896 | 0.6762 | 21741 |
| 1740691620 | 0.685 | -0.0056 | -0.81 | 0.6822 | 0.6978 | 0.6812 | 70506 |
| 1740605220 | 0.6906 | 0.0036 | 0.52 | 0.6958 | 0.6958 | 0.6762 | 8283 |
| 1740518820 | 0.687 | -0.0052 | -0.75 | 0.6778 | 0.687 | 0.6758 | 17510 |
| 1740432420 | 0.6922 | 0.0024 | 0.35 | 0.6899999 | 0.6926 | 0.6768 | 31289 |
| 1740173220 | 0.6898 | 0.0002 | 0.03 | 0.6778 | 0.6898 | 0.6778 | 29064 |
| 1740086820 | 0.6896 | 0.0114 | 1.68 | 0.6878 | 0.6898 | 0.6786 | 34727 |
| 1740000420 | 0.6782 | -0.0178 | -2.56 | 0.68 | 0.6919999 | 0.6782 | 65643 |
| 1739914020 | 0.6959999 | -0.0138 | -1.94 | 0.7036 | 0.71 | 0.6959999 | 62605 |
| 1739827620 | 0.7098 | 0.0146 | 2.10 | 0.7098 | 0.7098 | 0.6959999 | 41608 |
| 1739568420 | 0.6952 | 0.0092 | 1.34 | 0.7018 | 0.705 | 0.687 | 27487 |
| 1739482020 | 0.686 | -0.0126 | -1.80 | 0.6998 | 0.7048 | 0.685 | 39837 |
| 1739395620 | 0.6986 | 0.0178 | 2.61 | 0.6858 | 0.6998 | 0.6858 | 39553 |
| 1739309220 | 0.6808 | -0.0062 | -0.90 | 0.6808 | 0.6808 | 0.6738 | 16229 |
| 1739222820 | 0.687 | 0.0226 | 3.40 | 0.6836 | 0.687 | 0.6702 | 65666 |
| 1738963620 | 0.6644 | -0.0028 | -0.42 | 0.6722 | 0.6722 | 0.6532 | 24259 |
| 1738877220 | 0.6672 | 0.0072 | 1.09 | 0.671 | 0.6712 | 0.6667999 | 670 |
| 1738790820 | 0.66 | -0.0116 | -1.73 | 0.6667999 | 0.6667999 | 0.6552 | 19577 |
| 1738704420 | 0.6716 | 0.0180001 | 2.75 | 0.66 | 0.6748 | 0.66 | 30810 |
| 1738618020 | 0.6535999 | 0.0133999 | 2.09 | 0.6514 | 0.66 | 0.6462 | 98057 |
| 1738358820 | 0.6402 | -0.016 | -2.44 | 0.6402 | 0.6562 | 0.6402 | 17292 |
| 1738272420 | 0.6562 | 0 | 0.00 | 0.6562 | 0.6562 | 0.64 | 7314 |
| 1738186020 | 0.6562 | 0.0112 | 1.74 | 0.6578 | 0.6578 | 0.6402 | 29900 |
| 1738099620 | 0.645 | -0.0148 | -2.24 | 0.6578 | 0.6578 | 0.6432 | 20000 |
| 1738013220 | 0.6598 | 0.011 | 1.70 | 0.6598 | 0.6598 | 0.6492 | 33732 |
| 1737754020 | 0.6488 | 0.02 | 3.18 | 0.6508 | 0.6508 | 0.6334 | 4737 |
| 1737667620 | 0.6288 | 0.0224 | 3.69 | 0.6358 | 0.6358 | 0.617 | 19072 |
| 1737581220 | 0.6064 | -0.0116 | -1.88 | 0.6208 | 0.6208 | 0.6061999 | 31536 |
| 1737494820 | 0.618 | -0.0118 | -1.87 | 0.615 | 0.63 | 0.614 | 8277 |
| 1737408420 | 0.6298 | 0.007 | 1.12 | 0.6142 | 0.6298 | 0.6142 | 10284 |
| 1737149220 | 0.6228 | 0.004 | 0.65 | 0.6061999 | 0.6228 | 0.6021999 | 119966 |
| 1737062820 | 0.6188 | 0.0134 | 2.21 | 0.6268 | 0.6268 | 0.6116 | 27326 |
| 1736976420 | 0.6054 | 0.0012001 | 0.20 | 0.6146 | 0.6178 | 0.6031999 | 8096 |
| 1736890020 | 0.6041999 | -0.0054 | -0.89 | 0.605 | 0.6178 | 0.6041999 | 37445 |
| 1736803620 | 0.6096 | 0.0094001 | 1.57 | 0.618 | 0.618 | 0.5981999 | 127490 |
| 1736544420 | 0.6001999 | -0.0186 | -3.01 | 0.6156 | 0.6156 | 0.598 | 29110 |
| 1736458020 | 0.6188 | -0.005 | -0.80 | 0.6188 | 0.6188 | 0.6034 | 10522 |
| 1736371620 | 0.6238 | 0.011 | 1.80 | 0.6031999 | 0.6238 | 0.6031999 | 3283 |
| 1736285220 | 0.6128 | 0.0044 | 0.72 | 0.6133999 | 0.6133999 | 0.5961999 | 39981 |
| 1736198820 | 0.6084 | -0.0018 | -0.29 | 0.6158 | 0.62 | 0.6041999 | 79557 |
| 1735939620 | 0.6102 | -0.0144 | -2.31 | 0.616 | 0.6198 | 0.6086 | 67062 |
| 1735853220 | 0.6246 | -0.0108 | -1.70 | 0.6102 | 0.6246 | 0.5946 | 131308 |
| 1735594020 | 0.6354 | 0.0050001 | 0.79 | 0.636 | 0.6535999 | 0.6352 | 115112 |
| 1735334820 | 0.6303999 | 0.0005999 | 0.10 | 0.6262 | 0.6358 | 0.6262 | 118856 |
| 1734989220 | 0.6298 | 0.039 | 6.60 | 0.6041999 | 0.6298 | 0.6041999 | 421501 |
| 1734730020 | 0.5908 | -0.009 | -1.50 | 0.596 | 0.5998 | 0.587 | 55888 |
| 1734643620 | 0.5998 | 0.0002 | 0.03 | 0.5998 | 0.5998 | 0.5856 | 12640 |
| 1734557220 | 0.5996 | -0.0002 | -0.03 | 0.5934 | 0.5998 | 0.5838 | 18149 |
| 1734470820 | 0.5998 | 0.001 | 0.17 | 0.5998 | 0.5998 | 0.5881999 | 43944 |
| 1734384420 | 0.5988 | 0.0116 | 1.98 | 0.5998 | 0.608 | 0.5872 | 456139 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
